Santec Corporation(JP:6777)
Â¥20,910.00+860.00 (+4.29%)
JP:6777
Santec Corporation historical prices
Â¥20,910.00
At close:+860.00 (+4.29%)
Want to see JP:6777 full AI Analyst Report?
Santec Corporation (6777) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19,980.00 | 21,320.00 | 19,190.00 | 20,910.00 | 20,910.00 | +4.29% | 361,500 | 2.55 |
| Nov 10, 2026 | 18,000.00 | 20,140.00 | 16,590.00 | 20,050.00 | 20,050.00 | +52.01% | 621,700 | 4.60 |
| Nov 09, 2026 | 16,190.00 | 16,190.00 | 16,190.00 | 16,190.00 | 16,190.00 | +22.74% | 37,200 | 0.27 |
| Nov 06, 2026 | 11,330.00 | 13,230.00 | 11,330.00 | 13,190.00 | 13,190.00 | -3.93% | 375,300 | 2.83 |
| Nov 05, 2026 | 16,010.00 | 16,080.00 | 13,310.00 | 13,730.00 | 13,730.00 | -15.09% | 283,900 | 2.15 |
| Nov 04, 2026 | 17,520.00 | 17,520.00 | 15,040.00 | 16,170.00 | 16,170.00 | -6.15% | 229,000 | 1.74 |
| Nov 03, 2026 | 17,230.00 | 17,590.00 | 16,830.00 | 17,230.00 | 17,230.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 17,000.00 | 17,590.00 | 16,830.00 | 17,230.00 | 17,230.00 | -1.66% | 131,100 | 0.96 |
| Oct 30, 2026 | 18,200.00 | 18,300.00 | 17,020.00 | 17,520.00 | 17,520.00 | -7.98% | 162,000 | 1.19 |
| Oct 29, 2026 | 18,940.00 | 19,410.00 | 18,180.00 | 19,040.00 | 19,040.00 | +0.79% | 625,900 | 4.87 |
| Oct 28, 2026 | 19,050.00 | 19,190.00 | 18,410.00 | 18,890.00 | 18,890.00 | +2.61% | 167,800 | 1.30 |
| Oct 27, 2026 | 18,810.00 | 19,180.00 | 18,100.00 | 18,410.00 | 18,410.00 | +4.90% | 141,800 | 1.10 |
| Oct 26, 2026 | 17,760.00 | 18,190.00 | 17,450.00 | 17,550.00 | 17,550.00 | -1.35% | 109,100 | 0.84 |
| Oct 23, 2026 | 17,370.00 | 17,920.00 | 16,710.00 | 17,790.00 | 17,790.00 | -2.20% | 191,900 | 1.49 |
| Oct 22, 2026 | 19,930.00 | 20,010.00 | 18,160.00 | 18,190.00 | 18,190.00 | -8.36% | 163,200 | 1.27 |
| Oct 21, 2026 | 20,020.00 | 20,380.00 | 19,780.00 | 19,850.00 | 19,850.00 | +4.14% | 100,700 | 0.78 |
| Oct 20, 2026 | 20,520.00 | 20,560.00 | 18,940.00 | 19,060.00 | 19,060.00 | -7.25% | 208,200 | 1.64 |
| Oct 19, 2026 | 19,270.00 | 20,750.00 | 19,270.00 | 20,550.00 | 20,550.00 | -0.34% | 114,500 | 0.89 |
| Oct 16, 2026 | 21,220.00 | 21,260.00 | 20,270.00 | 20,620.00 | 20,620.00 | +0.34% | 97,200 | 0.75 |
| Oct 15, 2026 | 21,780.00 | 21,930.00 | 20,510.00 | 20,550.00 | 20,550.00 | -10.61% | 167,200 | 1.32 |
| Oct 14, 2026 | 23,180.00 | 24,500.00 | 22,850.00 | 22,990.00 | 22,990.00 | -0.61% | 131,200 | 1.03 |
| Oct 13, 2026 | 22,620.00 | 23,580.00 | 22,410.00 | 23,130.00 | 23,130.00 | -2.07% | 121,600 | 0.95 |
| Oct 12, 2026 | 23,620.00 | 23,980.00 | 22,500.00 | 23,620.00 | 23,620.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 22,500.00 | 23,980.00 | 22,500.00 | 23,620.00 | 23,620.00 | +1.37% | 197,500 | 1.54 |
| Oct 08, 2026 | 24,800.00 | 25,070.00 | 23,300.00 | 23,300.00 | 23,300.00 | -7.91% | 159,600 | 1.25 |
| Oct 07, 2026 | 25,800.00 | 25,800.00 | 23,960.00 | 25,300.00 | 25,300.00 | -0.90% | 213,200 | 1.69 |
| Oct 06, 2026 | 24,140.00 | 25,680.00 | 23,380.00 | 25,530.00 | 25,530.00 | +7.99% | 195,400 | 1.57 |
| Oct 05, 2026 | 24,180.00 | 24,490.00 | 23,330.00 | 23,640.00 | 23,640.00 | +1.16% | 136,200 | 1.08 |
| Oct 02, 2026 | 22,950.00 | 23,810.00 | 22,810.00 | 23,370.00 | 23,370.00 | +2.59% | 158,300 | 1.26 |
| Oct 01, 2026 | 22,300.00 | 22,800.00 | 22,300.00 | 22,780.00 | 22,780.00 | +1.79% | 82,700 | 0.65 |
| Sep 30, 2026 | 22,140.00 | 22,800.00 | 22,090.00 | 22,380.00 | 22,380.00 | +1.40% | 97,600 | 0.77 |
| Sep 29, 2026 | 21,400.00 | 22,170.00 | 21,330.00 | 22,070.00 | 22,070.00 | +3.69% | 108,700 | 0.85 |
| Sep 28, 2026 | 22,010.00 | 22,360.00 | 21,380.00 | 21,400.00 | 21,285.00 | -2.15% | 109,000 | 0.86 |
| Sep 25, 2026 | 21,440.00 | 21,870.00 | 21,330.00 | 21,870.00 | 21,752.47 | +1.63% | 86,500 | 0.68 |
| Sep 24, 2026 | 21,550.00 | 22,190.00 | 21,210.00 | 21,520.00 | 21,404.36 | +2.23% | 147,500 | 1.16 |
| Sep 23, 2026 | 21,050.00 | 21,130.00 | 20,180.00 | 21,050.00 | 20,936.88 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 21,050.00 | 21,130.00 | 20,180.00 | 21,050.00 | 20,936.88 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 21,050.00 | 21,130.00 | 20,180.00 | 21,050.00 | 20,936.88 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 20,250.00 | 21,130.00 | 20,180.00 | 21,050.00 | 20,936.88 | +6.74% | 136,800 | 1.03 |
| Sep 17, 2026 | 20,010.00 | 20,080.00 | 19,510.00 | 19,720.00 | 19,614.03 | +0.82% | 90,700 | 0.67 |
| Sep 16, 2026 | 19,100.00 | 19,730.00 | 18,870.00 | 19,560.00 | 19,454.89 | +3.22% | 92,100 | 0.67 |
| Sep 15, 2026 | 18,270.00 | 19,200.00 | 18,200.00 | 18,950.00 | 18,848.17 | +2.65% | 104,600 | 0.76 |
| Sep 14, 2026 | 18,300.00 | 18,700.00 | 18,100.00 | 18,460.00 | 18,360.80 | -2.94% | 100,000 | 0.72 |
| Sep 11, 2026 | 19,100.00 | 19,500.00 | 18,870.00 | 19,020.00 | 18,917.79 | -4.33% | 105,500 | 0.75 |
| Sep 10, 2026 | 20,010.00 | 20,200.00 | 19,320.00 | 19,880.00 | 19,773.17 | -1.92% | 108,000 | 0.77 |
| Sep 09, 2026 | 19,670.00 | 20,700.00 | 19,670.00 | 20,270.00 | 20,161.07 | +6.63% | 120,400 | 0.85 |
| Sep 08, 2026 | 19,600.00 | 20,050.00 | 19,010.00 | 19,010.00 | 18,907.84 | -5.33% | 94,000 | 0.66 |
| Sep 07, 2026 | 20,020.00 | 20,230.00 | 19,630.00 | 20,080.00 | 19,972.09 | +5.52% | 129,500 | 0.91 |
| Sep 04, 2026 | 18,140.00 | 19,120.00 | 18,130.00 | 19,030.00 | 18,927.74 | +6.25% | 99,400 | 0.69 |
| Sep 03, 2026 | 18,880.00 | 19,180.00 | 17,830.00 | 17,910.00 | 17,813.75 | -3.97% | 87,400 | 0.60 |
